Agilent Technologies (NY: A )

124.41 -1.57 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 51.15 51.33 50.45 50.76 1,895,410 -0.39(-0.76%)
Oct 30, 2013 51.76 51.82 50.86 51.15 1,360,046 -0.55(-1.06%)
Oct 29, 2013 51.52 51.90 51.23 51.70 1,193,955 +0.21(+0.41%)
Oct 28, 2013 51.79 51.98 51.12 51.49 1,778,672 -0.38(-0.73%)
Oct 25, 2013 51.34 51.91 51.09 51.87 2,398,266 +0.75(+1.47%)
Oct 24, 2013 50.67 51.22 50.67 51.12 1,785,594 +0.47(+0.93%)
Oct 23, 2013 50.76 50.88 50.30 50.65 2,348,591 -0.37(-0.73%)
Oct 22, 2013 52.10 52.20 50.84 51.02 4,280,543 -0.97(-1.87%)
Oct 21, 2013 53.04 53.14 51.90 51.99 2,556,379 -1.00(-1.89%)
Oct 18, 2013 52.93 53.24 52.63 52.99 2,880,870 +0.34(+0.65%)
Oct 17, 2013 51.25 52.70 51.13 52.65 3,548,418 +1.09(+2.11%)
Oct 16, 2013 51.22 51.99 50.94 51.56 2,436,818 +0.68(+1.34%)
Oct 15, 2013 51.08 51.19 50.60 50.88 1,961,896 -0.48(-0.93%)
Oct 14, 2013 51.20 51.43 50.51 51.36 2,110,504 -0.10(-0.19%)
Oct 11, 2013 50.88 51.67 50.66 51.46 1,500,903 +0.47(+0.92%)
Oct 10, 2013 50.29 51.20 50.29 50.99 2,426,300 +1.04(+2.08%)
Oct 09, 2013 50.23 50.38 49.39 49.95 2,430,595 -0.18(-0.36%)
Oct 08, 2013 51.18 51.33 49.89 50.13 2,408,558 -1.00(-1.96%)
Oct 07, 2013 51.34 51.59 51.07 51.13 1,370,987 -0.65(-1.26%)
Oct 04, 2013 51.17 51.86 51.07 51.78 1,867,889 +0.72(+1.41%)
Oct 03, 2013 51.56 51.57 50.91 51.06 1,878,510 -0.51(-0.99%)
Oct 02, 2013 51.59 51.71 51.15 51.57 2,022,048 -0.33(-0.64%)
Oct 01, 2013 50.70 52.08 50.70 51.90 2,996,697 +0.65(+1.27%)
Sep 30, 2013 51.02 51.62 50.75 51.25 2,649,851 -0.38(-0.74%)
Sep 27, 2013 51.84 52.10 51.40 51.63 2,110,103 -0.46(-0.88%)
Sep 26, 2013 51.96 52.12 51.46 52.09 2,680,307 +0.26(+0.50%)
Sep 25, 2013 51.59 52.13 51.59 51.83 2,865,074 +0.23(+0.45%)
Sep 24, 2013 51.61 51.92 51.20 51.60 2,181,613 -0.07(-0.14%)
Sep 23, 2013 51.91 52.24 51.38 51.67 2,714,690 -0.48(-0.92%)
Sep 20, 2013 51.03 52.39 50.98 52.15 10,693,722 +1.17(+2.30%)
Sep 19, 2013 52.92 53.47 50.75 50.98 18,145,958 +1.66(+3.37%)
Sep 18, 2013 48.77 49.35 48.29 49.32 2,044,234 +0.45(+0.92%)
Sep 17, 2013 48.73 49.32 48.62 48.87 1,578,387 +0.13(+0.27%)
Sep 16, 2013 48.97 49.18 48.58 48.74 1,861,513 +0.28(+0.58%)
Sep 13, 2013 48.60 48.62 48.23 48.46 2,141,143 -0.16(-0.33%)
Sep 12, 2013 48.90 48.94 48.49 48.62 1,468,485 -0.34(-0.69%)
Sep 11, 2013 48.60 49.02 48.22 48.96 1,783,424 +0.41(+0.84%)
Sep 10, 2013 48.04 48.67 48.04 48.55 1,821,283 +0.60(+1.25%)
Sep 09, 2013 47.59 48.05 47.29 47.95 1,653,427 +0.52(+1.10%)
Sep 06, 2013 47.71 47.79 47.13 47.43 1,332,857 -0.25(-0.52%)
Sep 05, 2013 47.82 48.09 47.58 47.68 1,312,588 -0.19(-0.40%)
Sep 04, 2013 46.93 47.96 46.74 47.87 2,522,043 +0.94(+2.00%)
Sep 03, 2013 47.04 47.51 46.62 46.93 1,565,632 +0.29(+0.62%)
Aug 30, 2013 46.89 46.98 46.37 46.64 1,358,573 -0.16(-0.34%)
Aug 29, 2013 46.63 47.03 46.42 46.80 1,877,502 +0.06(+0.13%)
Aug 28, 2013 46.88 46.97 46.51 46.74 1,590,425 -0.23(-0.49%)
Aug 27, 2013 47.08 47.39 46.80 46.97 2,138,064 -0.63(-1.32%)
Aug 26, 2013 47.64 48.20 47.39 47.60 2,012,701 -0.08(-0.17%)
Aug 23, 2013 47.96 48.00 47.54 47.68 1,702,511 -0.29(-0.60%)
Aug 22, 2013 46.89 48.33 46.80 47.97 3,147,986 +1.08(+2.30%)
Aug 21, 2013 46.93 47.24 46.64 46.89 1,949,054 -0.14(-0.30%)
Aug 20, 2013 46.43 47.27 46.17 47.03 2,294,328 +0.59(+1.27%)
Aug 19, 2013 46.63 46.94 46.42 46.44 1,727,559 -0.35(-0.75%)
Aug 16, 2013 46.81 47.22 46.52 46.79 3,624,694 -0.17(-0.36%)
Aug 15, 2013 47.59 48.17 46.85 46.96 6,708,241 +0.45(+0.97%)
Aug 14, 2013 46.77 47.00 46.37 46.51 1,981,098 -0.41(-0.87%)
Aug 13, 2013 46.45 46.98 46.24 46.92 2,078,213 +0.47(+1.01%)
Aug 12, 2013 45.89 46.51 45.72 46.45 1,247,241 +0.23(+0.50%)
Aug 09, 2013 45.85 46.46 45.81 46.22 1,958,449 +0.37(+0.81%)
Aug 08, 2013 46.50 46.55 45.64 45.85 1,702,407 -0.43(-0.93%)
Aug 07, 2013 45.88 46.46 45.62 46.28 1,702,122 +0.20(+0.43%)
Aug 06, 2013 45.93 46.22 45.61 46.08 2,255,819 +0.14(+0.30%)
Aug 05, 2013 46.26 46.40 45.80 45.94 1,875,418 -0.44(-0.95%)
Aug 02, 2013 46.06 46.51 45.99 46.38 2,400,017 +0.34(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.